Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.16 | 73.72 | 72.02 | 72.80 | 998,061 | -0.75(-1.01%) |
Feb 25, 2022 | 73.21 | 73.86 | 72.99 | 73.55 | 1,088,036 | +0.03(+0.04%) |
Feb 24, 2022 | 70.68 | 73.89 | 70.62 | 73.52 | 852,351 | +1.22(+1.69%) |
Feb 23, 2022 | 73.20 | 73.45 | 72.13 | 72.30 | 776,384 | -0.55(-0.76%) |
Feb 22, 2022 | 72.46 | 73.58 | 72.42 | 72.85 | 1,002,395 | -0.15(-0.20%) |
Feb 18, 2022 | 72.99 | 0 | +0.16(+0.21%) | |||
Feb 17, 2022 | 73.20 | 73.28 | 72.61 | 72.84 | 551,509 | -0.83(-1.13%) |
Feb 16, 2022 | 74.35 | 74.50 | 73.43 | 73.67 | 759,093 | -1.27(-1.69%) |
Feb 15, 2022 | 74.43 | 75.00 | 74.13 | 74.94 | 508,821 | +1.56(+2.13%) |
Feb 14, 2022 | 73.07 | 74.65 | 72.76 | 73.38 | 702,476 | -0.12(-0.16%) |
Feb 11, 2022 | 75.34 | 75.73 | 73.04 | 73.50 | 917,728 | -1.57(-2.09%) |
Feb 10, 2022 | 74.66 | 75.68 | 74.49 | 75.06 | 626,474 | -0.82(-1.08%) |
Feb 09, 2022 | 74.62 | 75.98 | 74.03 | 75.88 | 945,120 | +1.95(+2.64%) |
Feb 08, 2022 | 73.61 | 74.20 | 73.00 | 73.93 | 892,250 | -0.23(-0.31%) |
Feb 07, 2022 | 72.76 | 75.36 | 72.69 | 74.16 | 937,413 | +0.87(+1.19%) |
Feb 04, 2022 | 81.10 | 81.10 | 72.81 | 73.29 | 1,405,664 | -9.11(-11.06%) |
Feb 03, 2022 | 84.49 | 82.32 | 82.41 | 448,192 | -2.62(-3.08%) | |
Feb 02, 2022 | 85.22 | 85.22 | 84.23 | 85.02 | 353,009 | +0.12(+0.14%) |
Feb 01, 2022 | 85.05 | 85.06 | 83.60 | 84.91 | 374,809 | +0.03(+0.03%) |
Jan 31, 2022 | 83.49 | 84.92 | 84.88 | 533,003 | +1.43(+1.71%) | |
Jan 28, 2022 | 81.78 | 83.51 | 80.72 | 83.45 | 293,970 | +1.89(+2.32%) |
Jan 27, 2022 | 83.00 | 83.97 | 80.92 | 81.56 | 322,393 | -0.87(-1.06%) |
Jan 26, 2022 | 84.06 | 84.79 | 82.00 | 82.43 | 374,329 | -0.48(-0.58%) |
Jan 25, 2022 | 84.01 | 84.32 | 81.95 | 82.91 | 334,521 | -1.98(-2.33%) |
Jan 24, 2022 | 82.99 | 85.18 | 81.55 | 84.89 | 578,267 | +0.97(+1.15%) |
Jan 21, 2022 | 84.65 | 85.59 | 83.84 | 83.92 | 441,649 | -1.09(-1.28%) |
Jan 20, 2022 | 86.34 | 87.55 | 84.89 | 85.01 | 326,188 | -0.84(-0.98%) |
Jan 19, 2022 | 88.09 | 88.40 | 85.84 | 85.86 | 371,607 | -1.96(-2.23%) |
Jan 18, 2022 | 88.39 | 88.89 | 87.79 | 87.82 | 506,071 | -1.02(-1.15%) |
Jan 14, 2022 | 88.84 | 0 | +0.08(+0.09%) | |||
Jan 13, 2022 | 89.95 | 90.79 | 88.41 | 88.76 | 510,540 | -1.05(-1.17%) |
Jan 12, 2022 | 89.99 | 90.71 | 89.23 | 89.82 | 889,034 | -0.12(-0.13%) |
Jan 11, 2022 | 90.00 | 90.50 | 89.47 | 89.93 | 353,692 | -0.19(-0.21%) |
Jan 10, 2022 | 88.73 | 90.23 | 87.89 | 90.13 | 463,379 | +0.92(+1.03%) |
Jan 07, 2022 | 88.72 | 90.11 | 88.72 | 89.21 | 373,543 | +0.23(+0.26%) |
Jan 06, 2022 | 90.52 | 90.98 | 88.77 | 88.98 | 341,148 | -1.69(-1.86%) |
Jan 05, 2022 | 92.54 | 93.57 | 90.64 | 90.67 | 496,498 | -2.36(-2.53%) |
Jan 04, 2022 | 92.76 | 93.53 | 92.30 | 93.02 | 466,738 | +0.41(+0.44%) |
Jan 03, 2022 | 91.93 | 93.57 | 91.61 | 92.62 | 839,443 | +0.62(+0.67%) |
Dec 31, 2021 | 92.34 | 92.89 | 92.00 | 92.00 | 408,482 | -0.36(-0.39%) |
Dec 30, 2021 | 92.14 | 93.24 | 92.05 | 92.36 | 177,523 | +0.06(+0.06%) |
Dec 29, 2021 | 91.60 | 92.68 | 90.80 | 92.30 | 273,068 | +0.90(+0.98%) |
Dec 28, 2021 | 91.01 | 91.88 | 90.57 | 91.40 | 234,878 | +0.62(+0.68%) |
Dec 27, 2021 | 89.94 | 90.83 | 89.73 | 90.78 | 207,860 | +1.23(+1.37%) |
Dec 23, 2021 | 89.67 | 89.81 | 88.92 | 89.56 | 256,850 | +0.10(+0.11%) |
Dec 22, 2021 | 88.41 | 89.53 | 88.28 | 89.46 | 230,389 | +1.09(+1.24%) |
Dec 21, 2021 | 87.48 | 89.12 | 87.34 | 88.37 | 486,757 | +1.03(+1.18%) |
Dec 20, 2021 | 87.62 | 87.92 | 86.49 | 87.33 | 520,409 | -1.17(-1.32%) |
Dec 17, 2021 | 87.12 | 89.64 | 87.12 | 88.50 | 1,060,502 | -0.39(-0.43%) |
Dec 16, 2021 | 88.89 | 89.37 | 87.31 | 88.89 | 942,768 | +0.19(+0.22%) |
Dec 15, 2021 | 87.58 | 88.76 | 86.91 | 88.70 | 755,550 | +1.21(+1.38%) |
Dec 14, 2021 | 85.31 | 87.52 | 85.31 | 87.49 | 945,707 | +1.71(+1.99%) |
Dec 13, 2021 | 85.57 | 85.98 | 84.92 | 85.78 | 705,595 | +0.08(+0.09%) |
Dec 10, 2021 | 86.02 | 86.21 | 84.93 | 85.70 | 567,420 | +0.10(+0.11%) |
Dec 09, 2021 | 86.01 | 86.37 | 85.40 | 85.60 | 650,163 | -0.62(-0.72%) |
Dec 08, 2021 | 85.48 | 86.25 | 84.99 | 86.22 | 401,035 | +0.77(+0.90%) |
Dec 07, 2021 | 85.02 | 86.34 | 84.92 | 85.45 | 648,228 | +1.33(+1.59%) |
Dec 06, 2021 | 83.83 | 84.66 | 83.02 | 84.12 | 467,940 | +0.30(+0.36%) |
Dec 03, 2021 | 82.96 | 83.87 | 82.13 | 83.82 | 919,286 | +1.26(+1.52%) |
Dec 02, 2021 | 80.45 | 82.90 | 80.29 | 82.56 | 711,871 | +1.98(+2.46%) |